Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Hat (NY: RHT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 46.88 47.21 46.79 46.85 524,188 -0.05(-0.11%)
Nov 27, 2013 46.64 46.94 46.54 46.90 852,899 +0.36(+0.77%)
Nov 26, 2013 46.77 46.97 46.50 46.54 1,053,254 -0.33(-0.70%)
Nov 25, 2013 47.30 47.34 46.50 46.87 638,033 -0.24(-0.51%)
Nov 22, 2013 47.11 47.34 46.82 47.11 1,528,420 +0.00(+0.00%)
Nov 21, 2013 46.63 47.19 46.63 47.11 1,355,692 +0.58(+1.25%)
Nov 20, 2013 46.56 47.00 46.48 46.53 1,382,113 +0.11(+0.24%)
Nov 19, 2013 46.50 46.75 46.10 46.42 1,493,977 -0.14(-0.30%)
Nov 18, 2013 47.26 47.27 46.49 46.56 2,203,597 -0.54(-1.15%)
Nov 15, 2013 46.39 47.66 46.30 47.10 3,614,600 +0.78(+1.68%)
Nov 14, 2013 46.49 46.71 45.98 46.32 2,626,664 -0.05(-0.11%)
Nov 13, 2013 45.67 46.58 45.40 46.37 5,461,065 +1.77(+3.97%)
Nov 12, 2013 44.26 44.97 44.21 44.60 1,991,231 +0.33(+0.75%)
Nov 11, 2013 43.35 44.32 43.25 44.27 1,473,413 +0.95(+2.19%)
Nov 08, 2013 43.29 43.47 43.05 43.32 1,057,754 +0.12(+0.28%)
Nov 07, 2013 44.14 44.39 43.14 43.20 1,381,485 -0.87(-1.97%)
Nov 06, 2013 43.06 44.49 42.99 44.07 2,017,550 +1.14(+2.66%)
Nov 05, 2013 42.80 43.01 42.42 42.93 1,263,136 -0.17(-0.39%)
Nov 04, 2013 43.29 43.65 43.02 43.10 1,682,709 -0.13(-0.30%)
Nov 01, 2013 43.48 43.61 42.92 43.23 1,358,945 -0.04(-0.09%)
Oct 31, 2013 43.37 43.82 43.22 43.27 1,212,804 -0.12(-0.28%)
Oct 30, 2013 44.04 44.12 43.26 43.39 1,297,287 -0.68(-1.54%)
Oct 29, 2013 43.96 44.49 43.77 44.07 1,248,350 +0.48(+1.10%)
Oct 28, 2013 43.36 43.62 42.96 43.59 1,452,142 +0.19(+0.44%)
Oct 25, 2013 43.87 44.00 43.23 43.40 2,247,729 -0.35(-0.80%)
Oct 24, 2013 42.43 43.86 42.35 43.75 2,471,637 +1.40(+3.31%)
Oct 23, 2013 42.73 42.89 42.14 42.35 1,540,289 -0.56(-1.31%)
Oct 22, 2013 42.91 43.18 42.34 42.91 2,424,404 +0.32(+0.75%)
Oct 21, 2013 43.31 43.74 42.50 42.59 2,260,697 -0.70(-1.62%)
Oct 18, 2013 43.60 43.75 43.29 43.29 2,235,722 -0.24(-0.55%)
Oct 17, 2013 43.25 43.67 43.05 43.53 2,014,082 -0.07(-0.16%)
Oct 16, 2013 42.87 43.62 42.67 43.60 3,153,316 +0.99(+2.32%)
Oct 15, 2013 42.73 43.12 42.19 42.61 3,957,359 -0.23(-0.54%)
Oct 14, 2013 42.62 42.95 41.89 42.84 2,349,358 +0.02(+0.05%)
Oct 11, 2013 42.90 43.24 42.67 42.82 2,383,336 -0.05(-0.12%)
Oct 10, 2013 43.10 43.40 42.35 42.87 3,418,764 -0.23(-0.53%)
Oct 09, 2013 43.48 43.75 42.89 43.10 2,529,388 -0.20(-0.46%)
Oct 08, 2013 44.97 45.13 43.05 43.30 3,864,127 -2.15(-4.73%)
Oct 07, 2013 44.61 45.71 44.53 45.45 1,977,247 +0.40(+0.89%)
Oct 04, 2013 44.92 45.30 44.71 45.05 1,088,361 +0.14(+0.31%)
Oct 03, 2013 45.24 45.35 44.31 44.91 3,211,232 -0.36(-0.80%)
Oct 02, 2013 45.33 45.77 45.09 45.27 2,476,872 -0.47(-1.03%)
Oct 01, 2013 46.14 46.45 45.63 45.74 2,202,419 -0.40(-0.87%)
Sep 30, 2013 45.55 46.24 45.33 46.14 2,435,531 +0.19(+0.41%)
Sep 27, 2013 46.37 46.49 45.85 45.95 1,802,912 -0.67(-1.44%)
Sep 26, 2013 46.99 47.18 46.20 46.62 2,961,946 -0.27(-0.58%)
Sep 25, 2013 46.88 47.28 46.49 46.89 4,143,841 +0.16(+0.34%)
Sep 24, 2013 47.75 47.91 46.21 46.73 13,348,768 -6.20(-11.71%)
Sep 23, 2013 53.30 53.41 52.00 52.93 2,717,613 -0.29(-0.54%)
Sep 20, 2013 53.82 54.00 53.04 53.22 1,404,172 -0.37(-0.69%)
Sep 19, 2013 53.98 54.38 53.36 53.59 1,165,889 +0.01(+0.02%)
Sep 18, 2013 52.72 53.70 52.57 53.58 948,307 +1.01(+1.92%)
Sep 17, 2013 53.11 53.20 52.42 52.57 854,026 -0.45(-0.85%)
Sep 16, 2013 52.93 53.23 52.64 53.02 968,698 +0.59(+1.13%)
Sep 13, 2013 52.77 52.79 51.73 52.43 978,926 -0.42(-0.79%)
Sep 12, 2013 53.35 53.54 52.76 52.85 658,377 -0.62(-1.16%)
Sep 11, 2013 52.76 53.91 52.71 53.47 1,600,613 +0.63(+1.19%)
Sep 10, 2013 52.42 52.84 52.10 52.84 761,072 +0.65(+1.25%)
Sep 09, 2013 51.26 52.25 51.10 52.19 998,039 +1.13(+2.21%)
Sep 06, 2013 50.97 51.31 50.29 51.06 882,501 +0.20(+0.39%)
Sep 05, 2013 51.08 51.42 50.79 50.86 559,807 -0.29(-0.57%)
Sep 04, 2013 50.93 51.23 50.27 51.15 704,703 +0.30(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.